Hot Features
プレミアム
Gulf Keystone Petroleum Ltd (GKP)
LSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.6 | 10.064516129 | 155 | 172.3 | 152.5 | 631020 | 159.88161477 | DE |
| 4 | 15.6 | 10.064516129 | 155 | 172.3 | 151.3 | 746351 | 160.84179539 | DE |
| 12 | 33.6 | 24.5255474453 | 137 | 172.3 | 128.1 | 699088 | 148.32164535 | DE |
| 26 | 41 | 31.6358024691 | 129.6 | 172.3 | 111 | 726299 | 135.46496226 | DE |
| 52 | 60.6 | 55.0909090909 | 110 | 172.3 | 89 | 1026202 | 126.03214711 | DE |
| 156 | -51.9 | -23.3258426966 | 222.5 | 321 | 81.7 | 1265510 | 165.54993717 | DE |
| 260 | -18.4 | -9.73544973545 | 189 | 321 | 47.3 | 1161029 | 154.07066221 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 170.6 | 4.1 | 2.46 | 166.9 | 172.3 | 166.9 | 783894 |
| 1738258200 | 166.5 | 12.5 | 8.12 | 156.19999 | 170.3 | 156.19999 | 1322345 |
| 1738171800 | 154 | -0.5 | -0.32 | 153.1 | 155.8 | 152.5 | 290354 |
| 1738085400 | 154.5 | -1 | -0.64 | 153.5 | 156.4 | 153 | 411132 |
| 1737999000 | 155.5 | -0.2 | -0.13 | 155.69999 | 157 | 153.9 | 504807 |
| 1737739800 | 155.69999 | 1.5 | 0.97 | 155 | 157.4 | 153.69999 | 626460 |
| 1737653400 | 154.19999 | -8.1 | -4.99 | 163.6 | 163.6 | 151.3 | 1054902 |
| 1737567000 | 162.3 | -3.1 | -1.87 | 165.19999 | 166.19999 | 161 | 512710 |
| 1737480600 | 165.4 | 3.6 | 2.22 | 162.6 | 168.3 | 162.1 | 950734 |
| 1737394200 | 161.8 | -4.6 | -2.76 | 163 | 164.8 | 160.3 | 626752 |
| 1737135000 | 166.4 | -4.2 | -2.46 | 171.4 | 172.1 | 166.19999 | 695732 |
| 1737048600 | 170.6 | 4.3 | 2.59 | 166.4 | 170.9 | 166.4 | 1045786 |
| 1736962200 | 166.3 | 2.4 | 1.46 | 164.9 | 167 | 163 | 736536 |
| 1736875800 | 163.9 | 6.9 | 4.39 | 160.3 | 164.19999 | 158.69999 | 1159801 |
| 1736789400 | 157 | 3.3 | 2.15 | 155.19999 | 158.1 | 152.6 | 695844 |
| 1736530200 | 153.69999 | -1.4 | -0.90 | 154.4 | 157 | 153.19999 | 365101 |
| 1736443800 | 155.1 | -2.4 | -1.52 | 157.5 | 157.8 | 152.4 | 531970 |
| 1736357400 | 157.5 | 1.9 | 1.22 | 154.1 | 158.6 | 153.6 | 595815 |
| 1736271000 | 155.6 | -0.5 | -0.32 | 154.1 | 156.8 | 152.1 | 555339 |
| 1736184600 | 156.1 | -4.9 | -3.04 | 160 | 160.5 | 154.3 | 898545 |
| 1735925400 | 161 | 7.7 | 5.02 | 155 | 161.19999 | 153.3 | 1346348 |
| 1735839000 | 153.3 | 7.7 | 5.29 | 146 | 153.4 | 146 | 1299466 |
| 1735666200 | 145.6 | 3 | 2.10 | 142.4 | 145.6 | 142.4 | 269451 |
| 1735579800 | 142.6 | 2 | 1.42 | 140.5 | 142.6 | 139.6 | 529959 |
| 1735320600 | 140.6 | 3.6 | 2.63 | 136.6 | 141.1 | 136.6 | 507598 |
| 1735061400 | 137 | 0.1 | 0.07 | 140 | 140 | 136.3 | 415146 |
| 1734975000 | 136.9 | 3.7 | 2.78 | 133 | 137.19999 | 133 | 476295 |
| 1734715800 | 133.19999 | -1.3 | -0.97 | 134 | 134.5 | 131 | 736098 |
| 1734629400 | 134.5 | -1.5 | -1.10 | 139.19999 | 139.19999 | 132.9 | 366890 |
| 1734543000 | 136 | 0.8 | 0.59 | 134.9 | 137.19999 | 134 | 349930 |
| 1734456600 | 135.19999 | -1.8 | -1.31 | 136.6 | 138 | 134 | 646045 |
| 1734370200 | 137 | -3.2 | -2.28 | 138.9 | 140 | 136.5 | 437164 |
| 1734111000 | 140.19999 | 1.8 | 1.30 | 139.69999 | 141.1 | 138.5 | 609796 |
| 1734024600 | 138.4 | 0.1 | 0.07 | 138.5 | 139.5 | 136 | 860992 |
| 1733938200 | 138.3 | -0.9 | -0.65 | 138.19999 | 140.4 | 137.69999 | 564900 |
| 1733851800 | 139.19999 | -2.3 | -1.63 | 141 | 143 | 138.19999 | 463491 |
| 1733765400 | 141.5 | 2.4 | 1.73 | 135.8 | 141.5 | 132 | 1294734 |
| 1733506200 | 139.1 | -3.7 | -2.59 | 141.9 | 142.9 | 137.1 | 701672 |
| 1733419800 | 142.8 | -3.9 | -2.66 | 145.19999 | 146.19999 | 140.3 | 522498 |
| 1733333400 | 146.69999 | 0.2 | 0.14 | 148 | 148.1 | 143.4 | 591407 |
| 1733247000 | 146.5 | 0.2 | 0.14 | 146 | 148.19999 | 144 | 702599 |
| 1733160600 | 146.3 | -1.9 | -1.28 | 147.5 | 149 | 145.4 | 385552 |
| 1732901400 | 148.19999 | 1 | 0.68 | 147.69999 | 148.69999 | 146.4 | 278562 |
| 1732815000 | 147.19999 | -1.8 | -1.21 | 149.4 | 150 | 147.19999 | 424288 |
| 1732728600 | 149 | 1.1 | 0.74 | 148 | 151.9 | 147.8 | 588096 |
| 1732642200 | 147.9 | 5.2 | 3.64 | 142.8 | 148.6 | 140.69999 | 951657 |
| 1732555800 | 142.69999 | -0.9 | -0.63 | 144.1 | 147.1 | 142.69999 | 756470 |
| 1732296600 | 143.6 | -0.5 | -0.35 | 143.5 | 145 | 141.8 | 581811 |
| 1732210200 | 144.1 | 2 | 1.41 | 142.6 | 145.1 | 142.6 | 1127069 |
| 1732123800 | 142.1 | 0.1 | 0.07 | 140 | 143.3 | 140 | 418195 |
| 1732037400 | 142 | -1.2 | -0.84 | 143.3 | 145.1 | 141.5 | 425176 |
| 1731951000 | 143.19999 | -0.6 | -0.42 | 142.9 | 144.4 | 140 | 532142 |
| 1731691800 | 143.8 | 5.8 | 4.20 | 137.5 | 145.5 | 135.9 | 1163301 |
| 1731605400 | 138 | 6.5 | 4.94 | 132.1 | 138 | 132.1 | 1751869 |
| 1731519000 | 131.5 | 3.3 | 2.57 | 131.19999 | 132 | 129.4 | 709869 |
| 1731432600 | 128.19999 | -4.4 | -3.32 | 134.5 | 134.5 | 128.1 | 836726 |
| 1731346200 | 132.6 | -1.8 | -1.34 | 134.69999 | 136 | 132.6 | 949161 |
| 1731087000 | 134.4 | -0.8 | -0.59 | 137 | 137.19999 | 134.3 | 694939 |
| 1731000600 | 135.19999 | -0.3 | -0.22 | 135.9 | 137.4 | 135.1 | 1117625 |
| 1730914200 | 135.5 | 3.8 | 2.89 | 136.4 | 143.3 | 133.6 | 2236779 |
| 1730827800 | 131.69999 | 1.8 | 1.39 | 130.3 | 131.69999 | 129 | 628441 |
| 1730741400 | 129.9 | 1.4 | 1.09 | 128.9 | 131.4 | 128.9 | 1099789 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
